Options Chain for WILLIAMS SONOMA INC COM (WSM) - $241.39 as of 8/18/2026 8:35:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 145.10 | 147.80 | 146.45 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 100.00 | 140.10 | 143.20 | 141.65 | 97.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/18/2026 3:59:55 PM EST |
| 105.00 | 135.30 | 137.90 | 136.60 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 110.00 | 130.20 | 133.20 | 131.70 | % | 1.20 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 115.00 | 125.10 | 128.20 | 126.65 | 116.00 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 3:59:55 PM EST |
| 120.00 | 120.40 | 122.90 | 121.65 | 111.30 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/18/2026 3:59:55 PM EST |
| 125.00 | 115.30 | 117.80 | 116.55 | 107.90 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 3:59:55 PM EST |
| 130.00 | 110.20 | 112.80 | 111.50 | 110.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 3:59:55 PM EST |
| 135.00 | 105.40 | 107.80 | 106.60 | 114.20 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 140.00 | 100.40 | 102.80 | 101.60 | 85.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:55 PM EST |
| 145.00 | 95.20 | 97.80 | 96.50 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 150.00 | 90.40 | 92.80 | 91.60 | 99.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 155.00 | 85.40 | 87.80 | 86.60 | 65.60 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:55 PM EST |
| 160.00 | 80.40 | 82.80 | 81.60 | 38.44 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/18/2026 3:59:55 PM EST |
| 165.00 | 75.40 | 77.80 | 76.60 | 67.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:55 PM EST |
| 170.00 | 70.40 | 72.90 | 71.65 | 46.30 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 3:59:55 PM EST |
| 175.00 | 65.40 | 67.90 | 66.65 | 64.80 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 3:59:55 PM EST |
| 180.00 | 60.40 | 62.90 | 61.65 | 62.07 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 185.00 | 55.40 | 57.90 | 56.65 | 36.40 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.95 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:55 PM EST |
| 190.00 | 50.60 | 52.90 | 51.75 | 51.80 | 0.00 | 0.00% | 0.27 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 195.00 | 45.40 | 47.90 | 46.65 | 52.90 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:55 PM EST |
| 200.00 | 40.40 | 42.90 | 41.65 | 49.93 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 210.00 | 30.30 | 33.10 | 31.70 | 41.02 | 0.00 | 0.00% | 0.15 | 0 | 80 | 1.21 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 220.00 | 20.70 | 23.20 | 21.95 | 20.25 | 0.00 | 0.00% | 0.10 | 0 | 1,812 | 0.92 | 0.98 | 0.00 | -0.08 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 230.00 | 10.60 | 13.10 | 11.85 | 12.80 | -0.70 | -5.19% | 0.05 | 7 | 333 | 0.73 | 0.88 | 0.02 | -0.62 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 240.00 | 2.60 | 5.70 | 4.15 | 4.66 | -0.09 | -1.90% | 0.02 | 5 | 666 | 0.43 | 0.60 | 0.04 | -0.79 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 250.00 | 0.60 | 1.65 | 1.13 | 1.30 | -0.10 | -7.15% | 0.00 | 6 | 1,165 | 0.43 | 0.20 | 0.03 | -0.48 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.16 | -0.04 | -20.00% | 0.00 | 9 | 610 | 0.53 | 0.03 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 313 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/18/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/18/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/18/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/18/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/18/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/18/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/18/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/18/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/18/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 442 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 207 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 125 | 0.93 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.35 | -70.00% | 0.00 | 33 | 3,159 | 0.73 | -0.02 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 230.00 | 0.10 | 1.55 | 0.83 | 0.51 | -0.59 | -53.64% | 0.00 | 13 | 574 | 0.49 | -0.12 | 0.02 | -0.62 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 240.00 | 2.40 | 3.00 | 2.70 | 3.00 | -0.96 | -24.25% | 0.01 | 504 | 817 | 0.43 | -0.40 | 0.04 | -0.79 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 250.00 | 7.90 | 10.70 | 9.30 | 10.19 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.65 | -0.80 | 0.03 | -0.48 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 260.00 | 16.80 | 20.30 | 18.55 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.91 | -0.97 | 0.01 | -0.10 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 270.00 | 27.10 | 29.50 | 28.30 | 23.84 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:55 PM EST |
| 280.00 | 37.10 | 39.70 | 38.40 | 56.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 3:59:55 PM EST |
| 290.00 | 46.90 | 50.30 | 48.60 | 40.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 300.00 | 57.20 | 59.70 | 58.45 | 76.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 3:59:55 PM EST |
| 310.00 | 67.20 | 69.70 | 68.45 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 320.00 | 77.20 | 79.70 | 78.45 | 92.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:55 PM EST |
| 330.00 | 87.20 | 89.70 | 88.45 | 102.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:55 PM EST |